BNY Mellon Strategic Municipal Bond Fund, Inc. - Common Stock (NY: DSM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	5.515	5.584	5.509	5.557	169,851	+0.03(+0.50%)
Nov 29, 2016	5.557	5.639	5.515	5.529	180,952	-0.06(-0.99%)
Nov 28, 2016	5.571	5.598	5.550	5.584	122,176	+0.03(+0.50%)
Nov 25, 2016	5.577	5.626	5.550	5.557	89,852	+0.01(+0.12%)
Nov 23, 2016		5.550	5.550	5.550	0	-0.05(-0.86%)
Nov 22, 2016	5.571	5.605	5.557	5.598	150,916	+0.06(+1.12%)
Nov 21, 2016	5.509	5.564	5.502	5.536	188,227	+0.03(+0.63%)
Nov 18, 2016	5.515	5.529	5.481	5.502	114,460	-0.01(-0.25%)
Nov 17, 2016	5.543	5.550	5.502	5.515	116,323	-0.01(-0.12%)
Nov 16, 2016	5.591	5.660	5.522	5.522	245,380	-0.11(-1.96%)
Nov 15, 2016	5.453	5.639	5.440	5.633	296,966	+0.18(+3.28%)
Nov 14, 2016	5.626	5.639	5.440	5.453	506,421	-0.19(-3.40%)
Nov 11, 2016	5.625	5.721	5.590	5.645	390,165	-0.01(-0.12%)
Nov 10, 2016	5.762	5.762	5.625	5.652	302,933	-0.13(-2.25%)
Nov 09, 2016	5.823	5.830	5.762	5.782	121,515	-0.08(-1.40%)
Nov 08, 2016	5.912	5.912	5.837	5.864	104,638	-0.01(-0.12%)
Nov 07, 2016	5.803	5.885	5.792	5.871	255,854	+0.10(+1.66%)
Nov 04, 2016	5.817	5.817	5.775	5.775	64,976	-0.03(-0.59%)
Nov 03, 2016	5.810	5.823	5.796	5.810	129,618	+0.00(+0.00%)
Nov 02, 2016	5.769	5.817	5.755	5.810	119,927	+0.05(+0.83%)
Nov 01, 2016	5.714	5.782	5.707	5.762	153,962	+0.03(+0.48%)
Oct 31, 2016	5.769	5.769	5.707	5.734	177,784	+0.00(+0.00%)
Oct 28, 2016	5.775	5.782	5.721	5.734	189,737	-0.04(-0.71%)
Oct 27, 2016	5.803	5.851	5.762	5.775	266,722	-0.04(-0.71%)
Oct 26, 2016	5.864	5.878	5.803	5.817	161,463	-0.02(-0.35%)
Oct 25, 2016	5.858	5.892	5.837	5.837	119,009	+0.01(+0.12%)
Oct 24, 2016	5.885	5.892	5.830	5.830	129,701	-0.01(-0.23%)
Oct 21, 2016	5.851	5.851	5.823	5.844	153,562	+0.05(+0.86%)
Oct 20, 2016	5.803	5.837	5.748	5.794	107,871	+0.03(+0.44%)
Oct 19, 2016	5.714	5.769	5.714	5.769	186,643	+0.08(+1.45%)
Oct 18, 2016	5.638	5.707	5.604	5.686	263,171	+0.06(+1.10%)
Oct 17, 2016	5.721	5.748	5.604	5.625	328,525	-0.09(-1.56%)
Oct 14, 2016	5.782	5.782	5.707	5.714	186,863	-0.06(-1.07%)
Oct 13, 2016	5.899	5.906	5.744	5.775	502,071	-0.13(-2.20%)
Oct 12, 2016	6.002	6.008	5.906	5.906	123,350	-0.09(-1.47%)
Oct 11, 2016	5.980	6.008	5.966	5.994	180,939	+0.01(+0.23%)
Oct 10, 2016	5.980	5.987	5.953	5.980	78,649	+0.03(+0.46%)
Oct 07, 2016	5.987	5.994	5.932	5.953	74,134	-0.01(-0.23%)
Oct 06, 2016	5.987	6.028	5.953	5.966	184,709	-0.03(-0.45%)
Oct 05, 2016	6.014	6.021	5.960	5.994	109,157	+0.00(+0.00%)
Oct 04, 2016	6.062	6.062	5.980	5.994	130,840	-0.04(-0.68%)
Oct 03, 2016	6.062	6.062	6.014	6.035	77,482	-0.01(-0.11%)
Sep 30, 2016	6.110	6.116	6.021	6.041	138,410	-0.02(-0.34%)
Sep 29, 2016	6.185	6.185	6.062	6.062	128,512	-0.11(-1.77%)
Sep 28, 2016	6.150	6.205	6.150	6.171	143,801	+0.01(+0.22%)
Sep 27, 2016	6.137	6.157	6.130	6.157	88,799	+0.03(+0.56%)
Sep 26, 2016	6.116	6.130	6.103	6.123	74,228	+0.02(+0.34%)
Sep 23, 2016	6.116	6.130	6.096	6.103	130,696	+0.00(+0.00%)
Sep 22, 2016	6.028	6.110	6.028	6.103	172,267	+0.08(+1.24%)
Sep 21, 2016	6.021	6.028	6.006	6.028	77,041	+0.03(+0.57%)
Sep 20, 2016	6.007	6.021	5.980	5.994	97,787	-0.01(-0.11%)
Sep 19, 2016	6.000	6.007	5.966	6.000	120,985	+0.01(+0.23%)
Sep 16, 2016	6.021	6.021	5.960	5.987	120,388	+0.01(+0.23%)
Sep 15, 2016	6.007	6.007	5.960	5.973	135,405	-0.03(-0.57%)
Sep 14, 2016	5.987	6.014	5.960	6.007	79,786	+0.03(+0.57%)
Sep 13, 2016	5.966	5.994	5.919	5.973	239,449	+0.02(+0.34%)
Sep 12, 2016	5.925	5.973	5.871	5.953	364,895	-0.01(-0.21%)
Sep 09, 2016	6.101	6.108	5.959	5.965	355,343	-0.15(-2.44%)
Sep 08, 2016	6.121	6.135	6.094	6.115	117,969	+0.01(+0.22%)
Sep 07, 2016	6.142	6.149	6.101	6.101	72,698	-0.03(-0.44%)
Sep 06, 2016	6.074	6.135	6.067	6.128	139,011	+0.06(+1.01%)
Sep 02, 2016	6.108	6.067	6.067	6.067	62,771	-0.02(-0.33%)